Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.92 21.11 20.44 20.46 116,163 -0.14(-0.66%)
Jun 29, 2009 20.82 20.99 20.44 20.59 113,967 -0.27(-1.30%)
Jun 26, 2009 20.44 20.92 20.28 20.87 142,269 +0.35(+1.71%)
Jun 25, 2009 20.08 20.53 19.56 20.52 91,632 +0.65(+3.26%)
Jun 24, 2009 19.44 20.18 19.17 19.87 143,435 +0.26(+1.30%)
Jun 23, 2009 19.92 19.96 19.40 19.61 139,993 -0.21(-1.05%)
Jun 22, 2009 21.16 21.25 19.81 19.82 140,112 -1.51(-7.08%)
Jun 19, 2009 21.86 21.98 21.21 21.33 174,322 -0.18(-0.82%)
Jun 18, 2009 21.71 22.03 21.39 21.51 75,090 -0.30(-1.36%)
Jun 17, 2009 21.27 22.19 21.08 21.80 79,251 +0.63(+2.98%)
Jun 16, 2009 21.84 22.03 21.15 21.17 100,248 -0.50(-2.32%)
Jun 15, 2009 21.95 22.15 21.29 21.67 100,392 -0.60(-2.69%)
Jun 12, 2009 22.38 22.72 21.73 22.27 133,480 -0.23(-1.03%)
Jun 11, 2009 22.03 23.00 22.03 22.50 72,071 +0.61(+2.77%)
Jun 10, 2009 22.80 22.80 21.69 21.90 156,904 -0.76(-3.35%)
Jun 09, 2009 22.77 22.98 22.38 22.66 83,733 -0.04(-0.18%)
Jun 08, 2009 22.52 23.23 22.38 22.70 84,288 -0.26(-1.11%)
Jun 05, 2009 23.46 23.84 22.81 22.95 96,537 -0.43(-1.85%)
Jun 04, 2009 23.03 23.46 22.70 23.38 138,285 +0.38(+1.67%)
Jun 03, 2009 22.58 23.01 22.57 23.00 161,691 +0.36(+1.59%)
Jun 02, 2009 22.78 23.14 22.62 22.64 172,040 -0.28(-1.22%)
Jun 01, 2009 22.04 23.24 21.99 22.92 162,815 +0.98(+4.44%)
May 29, 2009 21.61 21.96 21.30 21.95 130,412 +0.37(+1.70%)
May 28, 2009 21.79 22.23 21.06 21.58 147,554 -0.15(-0.70%)
May 27, 2009 21.99 22.48 21.35 21.73 219,937 -1.85(-7.83%)
May 26, 2009 23.13 24.77 23.13 23.58 186,012 +0.27(+1.17%)
May 22, 2009 22.48 23.90 22.48 23.30 127,202 +0.91(+4.07%)
May 21, 2009 21.54 22.51 21.51 22.39 122,067 +0.75(+3.47%)
May 20, 2009 20.97 22.72 20.97 21.64 128,879 +0.78(+3.75%)
May 19, 2009 20.13 21.30 19.61 20.86 158,054 +0.30(+1.44%)
May 18, 2009 19.76 20.59 19.69 20.56 96,909 +1.01(+5.19%)
May 15, 2009 19.70 20.17 19.26 19.55 84,624 -0.22(-1.13%)
May 14, 2009 19.69 20.18 19.49 19.77 65,010 +0.23(+1.19%)
May 13, 2009 20.22 20.40 19.46 19.54 118,252 -1.11(-5.38%)
May 12, 2009 20.49 20.75 20.11 20.65 112,314 +0.23(+1.14%)
May 11, 2009 20.16 20.53 20.02 20.42 66,474 +0.00(+0.00%)
May 08, 2009 19.89 20.50 19.76 20.42 173,099 +0.78(+3.99%)
May 07, 2009 20.23 20.29 19.45 19.64 99,885 -0.38(-1.92%)
May 06, 2009 20.15 20.24 19.62 20.02 67,141 +0.04(+0.20%)
May 05, 2009 20.63 20.74 19.67 19.98 88,187 -0.80(-3.85%)
May 04, 2009 19.79 21.40 19.79 20.78 152,304 +1.09(+5.52%)
May 01, 2009 19.18 20.07 19.18 19.69 192,576 +0.59(+3.10%)
Apr 30, 2009 18.53 19.70 18.47 19.10 176,653 +0.70(+3.78%)
Apr 29, 2009 17.37 18.86 17.10 18.41 151,080 +1.23(+7.17%)
Apr 28, 2009 16.76 17.57 16.72 17.17 115,265 +0.19(+1.13%)
Apr 27, 2009 16.85 17.25 16.65 16.98 183,632 -0.23(-1.35%)
Apr 24, 2009 16.35 17.52 16.22 17.21 148,784 +1.03(+6.37%)
Apr 23, 2009 16.48 16.48 15.79 16.18 159,088 -0.26(-1.60%)
Apr 22, 2009 15.94 16.93 15.94 16.45 122,642 +0.20(+1.23%)
Apr 21, 2009 15.51 16.34 15.51 16.25 178,079 +0.72(+4.63%)
Apr 20, 2009 16.30 16.30 15.53 15.53 139,264 -1.10(-6.63%)
Apr 17, 2009 16.57 16.71 16.38 16.63 136,753 +0.14(+0.87%)
Apr 16, 2009 16.03 16.69 15.62 16.49 159,660 +0.66(+4.19%)
Apr 15, 2009 16.38 16.38 14.94 15.82 219,077 -0.75(-4.53%)
Apr 14, 2009 16.78 16.91 16.27 16.57 118,561 -0.50(-2.90%)
Apr 13, 2009 17.89 18.04 16.81 17.07 158,838 -0.99(-5.49%)
Apr 09, 2009 17.13 18.17 16.77 18.06 164,943 +1.04(+6.10%)
Apr 08, 2009 16.60 17.05 16.19 17.02 127,554 +0.60(+3.65%)
Apr 07, 2009 16.50 17.08 16.17 16.42 138,210 -0.31(-1.86%)
Apr 06, 2009 17.24 17.24 16.47 16.73 108,045 -0.79(-4.51%)
Apr 03, 2009 17.46 17.81 16.96 17.53 53,156 +0.06(+0.37%)
Apr 02, 2009 17.36 18.29 16.78 17.46 128,584 +0.50(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.